[{"timestamp":1742391000000,"open":44.267,"high":44.307,"low":44.196,"close":44.197,"volume":0.5192999839782715},{"timestamp":1742391060000,"open":44.187,"high":44.196,"low":44.027,"close":44.037,"volume":0.4514999985694885},{"timestamp":1742391120000,"open":44.047,"high":44.146,"low":44.007,"close":44.146,"volume":0.21299999952316284},{"timestamp":1742391180000,"open":44.167,"high":44.207,"low":44.156,"close":44.197,"volume":0.20160000026226044},{"timestamp":1742391240000,"open":44.187,"high":44.237,"low":44.166,"close":44.237,"volume":0.2393999993801117},{"timestamp":1742391300000,"open":44.216,"high":44.247,"low":44.196,"close":44.216,"volume":0.22619999945163727},{"timestamp":1742391360000,"open":44.226,"high":44.226,"low":44.196,"close":44.196,"volume":0.22709999978542328},{"timestamp":1742391420000,"open":44.187,"high":44.197,"low":44.156,"close":44.167,"volume":0.26579999923706055},{"timestamp":1742391480000,"open":44.166,"high":44.167,"low":44.136,"close":44.166,"volume":0.27810001373291016},{"timestamp":1742391540000,"open":44.166,"high":44.196,"low":44.156,"close":44.186,"volume":0.18629999458789825},{"timestamp":1742391600000,"open":44.196,"high":44.237,"low":44.186,"close":44.237,"volume":0.13650000095367432},{"timestamp":1742391660000,"open":44.247,"high":44.267,"low":44.226,"close":44.257,"volume":0.24120000004768372},{"timestamp":1742391720000,"open":44.236,"high":44.277,"low":44.236,"close":44.257,"volume":0.22709999978542328},{"timestamp":1742391780000,"open":44.256,"high":44.257,"low":44.227,"close":44.246,"volume":0.20069999992847443},{"timestamp":1742391840000,"open":44.246,"high":44.276,"low":44.207,"close":44.237,"volume":0.2639999985694885},{"timestamp":1742391900000,"open":44.247,"high":44.247,"low":44.216,"close":44.216,"volume":0.19020000100135803},{"timestamp":1742391960000,"open":44.217,"high":44.227,"low":44.196,"close":44.216,"volume":0.2799000144004822},{"timestamp":1742392020000,"open":44.227,"high":44.256,"low":44.216,"close":44.226,"volume":0.2402999997138977},{"timestamp":1742392080000,"open":44.236,"high":44.236,"low":44.196,"close":44.226,"volume":0.26669999957084656},{"timestamp":1742392140000,"open":44.237,"high":44.247,"low":44.166,"close":44.176,"volume":0.1875},{"timestamp":1742392200000,"open":44.187,"high":44.226,"low":44.186,"close":44.186,"volume":0.30630001425743103},{"timestamp":1742392260000,"open":44.197,"high":44.226,"low":44.196,"close":44.226,"volume":0.16110000014305115},{"timestamp":1742392320000,"open":44.237,"high":44.256,"low":44.226,"close":44.227,"volume":0.186599999666214},{"timestamp":1742392380000,"open":44.236,"high":44.237,"low":44.206,"close":44.207,"volume":0.16019999980926514},{"timestamp":1742392440000,"open":44.216,"high":44.226,"low":44.206,"close":44.206,"volume":0.15929999947547913},{"timestamp":1742392500000,"open":44.216,"high":44.276,"low":44.216,"close":44.276,"volume":0.22529999911785126},{"timestamp":1742392560000,"open":44.256,"high":44.257,"low":44.246,"close":44.257,"volume":0.13199999928474426},{"timestamp":1742392620000,"open":44.236,"high":44.247,"low":44.226,"close":44.237,"volume":0.15929999947547913},{"timestamp":1742392680000,"open":44.237,"high":44.246,"low":44.226,"close":44.237,"volume":0.13199999928474426},{"timestamp":1742392740000,"open":44.236,"high":44.237,"low":44.226,"close":44.227,"volume":0.17159999907016754},{"timestamp":1742392800000,"open":44.237,"high":44.257,"low":44.226,"close":44.247,"volume":0.6134999990463257},{"timestamp":1742392860000,"open":44.237,"high":44.237,"low":44.206,"close":44.206,"volume":0.42239999771118164},{"timestamp":1742392920000,"open":44.217,"high":44.217,"low":44.196,"close":44.197,"volume":0.27900001406669617},{"timestamp":1742392980000,"open":44.206,"high":44.207,"low":44.157,"close":44.177,"volume":0.5184000134468079},{"timestamp":1742393040000,"open":44.177,"high":44.187,"low":44.116,"close":44.146,"volume":0.3327000141143799},{"timestamp":1742393100000,"open":44.137,"high":44.176,"low":44.137,"close":44.146,"volume":0.31949999928474426},{"timestamp":1742393160000,"open":44.146,"high":44.146,"low":44.076,"close":44.126,"volume":0.560699999332428},{"timestamp":1742393220000,"open":44.117,"high":44.117,"low":44.036,"close":44.047,"volume":0.2535000145435333},{"timestamp":1742393280000,"open":44.047,"high":44.106,"low":44.046,"close":44.096,"volume":0.47699999809265137},{"timestamp":1742393340000,"open":44.086,"high":44.107,"low":44.076,"close":44.086,"volume":0.3873000144958496},{"timestamp":1742393400000,"open":44.076,"high":44.086,"low":44.047,"close":44.057,"volume":0.6381000280380249},{"timestamp":1742393460000,"open":44.056,"high":44.106,"low":44.056,"close":44.106,"volume":0.31859999895095825},{"timestamp":1742393520000,"open":44.097,"high":44.097,"low":44.066,"close":44.086,"volume":0.2289000004529953},{"timestamp":1742393580000,"open":44.076,"high":44.096,"low":44.066,"close":44.086,"volume":0.33180001378059387},{"timestamp":1742393640000,"open":44.096,"high":44.127,"low":44.086,"close":44.107,"volume":0.3993000090122223},{"timestamp":1742393700000,"open":44.096,"high":44.117,"low":44.096,"close":44.117,"volume":0.3582000136375427},{"timestamp":1742393760000,"open":44.126,"high":44.127,"low":44.116,"close":44.116,"volume":0.13199999928474426},{"timestamp":1742393820000,"open":44.126,"high":44.137,"low":44.116,"close":44.136,"volume":0.3855000138282776},{"timestamp":1742393880000,"open":44.147,"high":44.157,"low":44.126,"close":44.126,"volume":0.17339999973773956},{"timestamp":1742393940000,"open":44.136,"high":44.166,"low":44.126,"close":44.166,"volume":0.2694000005722046},{"timestamp":1742394000000,"open":44.177,"high":44.196,"low":44.156,"close":44.177,"volume":0.374099999666214},{"timestamp":1742394060000,"open":44.187,"high":44.187,"low":44.166,"close":44.177,"volume":0.2393999993801117},{"timestamp":1742394120000,"open":44.176,"high":44.186,"low":44.156,"close":44.166,"volume":0.373199999332428},{"timestamp":1742394180000,"open":44.186,"high":44.217,"low":44.176,"close":44.186,"volume":0.37139999866485596},{"timestamp":1742394240000,"open":44.197,"high":44.217,"low":44.186,"close":44.197,"volume":0.4514999985694885},{"timestamp":1742394300000,"open":44.207,"high":44.227,"low":44.207,"close":44.226,"volume":0.11969999969005585},{"timestamp":1742394360000,"open":44.236,"high":44.257,"low":44.216,"close":44.257,"volume":0.17339999973773956},{"timestamp":1742394420000,"open":44.247,"high":44.247,"low":44.226,"close":44.226,"volume":0.03959999978542328},{"timestamp":1742394480000,"open":44.236,"high":44.247,"low":44.206,"close":44.217,"volume":0.17249999940395355},{"timestamp":1742394540000,"open":44.206,"high":44.227,"low":44.206,"close":44.227,"volume":0.17430000007152557},{"timestamp":1742394600000,"open":44.237,"high":44.237,"low":44.197,"close":44.207,"volume":0.13199999928474426},{"timestamp":1742394660000,"open":44.216,"high":44.216,"low":44.186,"close":44.187,"volume":0.2517000138759613},{"timestamp":1742394720000,"open":44.166,"high":44.187,"low":44.146,"close":44.146,"volume":0.13199999928474426},{"timestamp":1742394780000,"open":44.166,"high":44.167,"low":44.146,"close":44.147,"volume":0.22529999911785126},{"timestamp":1742394840000,"open":44.156,"high":44.166,"low":44.146,"close":44.146,"volume":0.06599999964237213},{"timestamp":1742394900000,"open":44.156,"high":44.167,"low":44.146,"close":44.147,"volume":0.2535000145435333},{"timestamp":1742394960000,"open":44.157,"high":44.167,"low":44.146,"close":44.156,"volume":0.06689999997615814},{"timestamp":1742395020000,"open":44.147,"high":44.156,"low":44.116,"close":44.146,"volume":0.12960000336170197},{"timestamp":1742395080000,"open":44.137,"high":44.167,"low":44.137,"close":44.147,"volume":0.2816999852657318},{"timestamp":1742395140000,"open":44.136,"high":44.137,"low":44.116,"close":44.116,"volume":0.21119999885559082},{"timestamp":1742395200000,"open":44.127,"high":44.137,"low":44.126,"close":44.126,"volume":0.06599999964237213},{"timestamp":1742395260000,"open":44.136,"high":44.137,"low":44.116,"close":44.116,"volume":0.11879999935626984},{"timestamp":1742395320000,"open":44.126,"high":44.127,"low":44.116,"close":44.117,"volume":0.1347000002861023},{"timestamp":1742395380000,"open":44.127,"high":44.137,"low":44.116,"close":44.136,"volume":0.094200000166893},{"timestamp":1742395440000,"open":44.147,"high":44.147,"low":44.136,"close":44.147,"volume":0.05460000038146973},{"timestamp":1742395500000,"open":44.146,"high":44.166,"low":44.116,"close":44.117,"volume":0.21209999918937683},{"timestamp":1742395560000,"open":44.117,"high":44.127,"low":44.116,"close":44.117,"volume":0.13289999961853027},{"timestamp":1742395620000,"open":44.107,"high":44.116,"low":44.106,"close":44.106,"volume":0.052799999713897705},{"timestamp":1742395680000,"open":44.087,"high":44.097,"low":44.066,"close":44.076,"volume":0.093299999833107},{"timestamp":1742395740000,"open":44.086,"high":44.086,"low":44.076,"close":44.076,"volume":0.052799999713897705},{"timestamp":1742395800000,"open":44.076,"high":44.077,"low":44.046,"close":44.046,"volume":0.17159999907016754},{"timestamp":1742395860000,"open":44.056,"high":44.087,"low":44.056,"close":44.087,"volume":0.10559999942779541},{"timestamp":1742395920000,"open":44.077,"high":44.097,"low":44.076,"close":44.097,"volume":0.1875},{"timestamp":1742395980000,"open":44.076,"high":44.107,"low":44.076,"close":44.086,"volume":0.16019999980926514},{"timestamp":1742396040000,"open":44.077,"high":44.097,"low":44.067,"close":44.076,"volume":0.27810001373291016},{"timestamp":1742396100000,"open":44.067,"high":44.077,"low":44.066,"close":44.067,"volume":0.20069999992847443},{"timestamp":1742396160000,"open":44.066,"high":44.067,"low":44.056,"close":44.067,"volume":0.03959999978542328},{"timestamp":1742396220000,"open":44.076,"high":44.107,"low":44.076,"close":44.107,"volume":0.13289999961853027},{"timestamp":1742396280000,"open":44.116,"high":44.116,"low":44.076,"close":44.087,"volume":0.31769999861717224},{"timestamp":1742396340000,"open":44.096,"high":44.127,"low":44.096,"close":44.116,"volume":0.38370001316070557},{"timestamp":1742396400000,"open":44.117,"high":44.127,"low":44.086,"close":44.097,"volume":0.2526000142097473},{"timestamp":1742396460000,"open":44.086,"high":44.117,"low":44.086,"close":44.107,"volume":0.17430000007152557},{"timestamp":1742396520000,"open":44.106,"high":44.127,"low":44.106,"close":44.106,"volume":0.18569999933242798},{"timestamp":1742396580000,"open":44.116,"high":44.126,"low":44.116,"close":44.126,"volume":0.053700000047683716},{"timestamp":1742396640000,"open":44.116,"high":44.126,"low":44.097,"close":44.097,"volume":0.15929999947547913},{"timestamp":1742396700000,"open":44.086,"high":44.097,"low":44.086,"close":44.087,"volume":0.12060000002384186},{"timestamp":1742396760000,"open":44.096,"high":44.107,"low":44.096,"close":44.096,"volume":0.09239999949932098},{"timestamp":1742396820000,"open":44.087,"high":44.087,"low":44.046,"close":44.046,"volume":0.17159999907016754},{"timestamp":1742396880000,"open":44.056,"high":44.076,"low":44.056,"close":44.057,"volume":0.05460000038146973},{"timestamp":1742396940000,"open":44.046,"high":44.057,"low":44.037,"close":44.037,"volume":0.09239999949932098},{"timestamp":1742397000000,"open":44.036,"high":44.037,"low":44.026,"close":44.027,"volume":0.18479999899864197},{"timestamp":1742397060000,"open":44.017,"high":44.017,"low":44.006,"close":44.007,"volume":0.09239999949932098},{"timestamp":1742397120000,"open":43.997,"high":44.017,"low":43.996,"close":44.017,"volume":0.06599999964237213},{"timestamp":1742397180000,"open":44.006,"high":44.036,"low":44.006,"close":44.027,"volume":0.094200000166893},{"timestamp":1742397240000,"open":44.036,"high":44.047,"low":44.036,"close":44.036,"volume":0.09239999949932098},{"timestamp":1742397300000,"open":44.027,"high":44.037,"low":44.016,"close":44.027,"volume":0.33090001344680786},{"timestamp":1742397360000,"open":44.036,"high":44.036,"low":44.016,"close":44.016,"volume":0.093299999833107},{"timestamp":1742397420000,"open":44.007,"high":44.017,"low":43.996,"close":43.996,"volume":0.11879999935626984},{"timestamp":1742397480000,"open":43.977,"high":43.977,"low":43.956,"close":43.966,"volume":0.094200000166893},{"timestamp":1742397540000,"open":43.976,"high":43.977,"low":43.967,"close":43.967,"volume":0.06599999964237213},{"timestamp":1742397600000,"open":43.977,"high":43.987,"low":43.976,"close":43.987,"volume":0.093299999833107},{"timestamp":1742397660000,"open":43.997,"high":44.007,"low":43.996,"close":44.007,"volume":0.05460000038146973},{"timestamp":1742397720000,"open":43.996,"high":43.996,"low":43.986,"close":43.986,"volume":0.03959999978542328},{"timestamp":1742397840000,"open":43.977,"high":44.007,"low":43.977,"close":43.987,"volume":0.1988999992609024},{"timestamp":1742397900000,"open":43.997,"high":43.997,"low":43.986,"close":43.996,"volume":0.053700000047683716},{"timestamp":1742397960000,"open":44.017,"high":44.017,"low":44.017,"close":44.017,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":44.007,"high":44.016,"low":44.007,"close":44.016,"volume":0.026399999856948853},{"timestamp":1742398080000,"open":44.027,"high":44.027,"low":44.007,"close":44.007,"volume":0.03959999978542328},{"timestamp":1742398140000,"open":44.016,"high":44.037,"low":44.016,"close":44.026,"volume":0.16110000014305115},{"timestamp":1742398200000,"open":44.036,"high":44.036,"low":44.027,"close":44.027,"volume":0.014100000262260437},{"timestamp":1742398260000,"open":44.036,"high":44.046,"low":44.036,"close":44.046,"volume":0.014100000262260437},{"timestamp":1742398320000,"open":44.057,"high":44.066,"low":44.056,"close":44.066,"volume":0.03959999978542328},{"timestamp":1742398380000,"open":44.056,"high":44.087,"low":44.056,"close":44.077,"volume":0.12060000002384186},{"timestamp":1742398440000,"open":44.076,"high":44.086,"low":44.066,"close":44.077,"volume":0.13289999961853027},{"timestamp":1742398500000,"open":44.067,"high":44.076,"low":44.067,"close":44.067,"volume":0.03959999978542328},{"timestamp":1742398560000,"open":44.077,"high":44.077,"low":44.066,"close":44.066,"volume":0.10559999942779541},{"timestamp":1742398680000,"open":44.076,"high":44.097,"low":44.076,"close":44.087,"volume":0.093299999833107},{"timestamp":1742398740000,"open":44.076,"high":44.086,"low":44.076,"close":44.077,"volume":0.03959999978542328},{"timestamp":1742398800000,"open":44.067,"high":44.067,"low":44.056,"close":44.056,"volume":0.03959999978542328},{"timestamp":1742398860000,"open":44.046,"high":44.057,"low":44.046,"close":44.056,"volume":0.1451999992132187},{"timestamp":1742398920000,"open":44.067,"high":44.067,"low":44.066,"close":44.067,"volume":0.04050000011920929},{"timestamp":1742398980000,"open":44.057,"high":44.057,"low":44.056,"close":44.056,"volume":0.07919999957084656},{"timestamp":1742399040000,"open":44.047,"high":44.047,"low":44.037,"close":44.046,"volume":0.03959999978542328},{"timestamp":1742399100000,"open":44.056,"high":44.066,"low":44.056,"close":44.066,"volume":0.027300000190734863},{"timestamp":1742399160000,"open":44.057,"high":44.057,"low":44.036,"close":44.047,"volume":0.13199999928474426},{"timestamp":1742399220000,"open":44.057,"high":44.096,"low":44.057,"close":44.096,"volume":0.093299999833107},{"timestamp":1742399280000,"open":44.076,"high":44.087,"low":44.076,"close":44.086,"volume":0.09239999949932098},{"timestamp":1742399340000,"open":44.076,"high":44.087,"low":44.076,"close":44.087,"volume":0.052799999713897705},{"timestamp":1742399400000,"open":44.076,"high":44.087,"low":44.067,"close":44.077,"volume":0.06599999964237213},{"timestamp":1742399460000,"open":44.066,"high":44.066,"low":44.036,"close":44.047,"volume":0.17339999973773956},{"timestamp":1742399520000,"open":44.056,"high":44.077,"low":44.056,"close":44.056,"volume":0.12060000002384186},{"timestamp":1742399580000,"open":44.067,"high":44.067,"low":44.056,"close":44.057,"volume":0.06689999997615814},{"timestamp":1742399640000,"open":44.067,"high":44.086,"low":44.067,"close":44.077,"volume":0.09510000050067902},{"timestamp":1742399700000,"open":44.066,"high":44.067,"low":44.056,"close":44.067,"volume":0.09239999949932098},{"timestamp":1742399760000,"open":44.056,"high":44.057,"low":44.046,"close":44.057,"volume":0.06599999964237213},{"timestamp":1742399820000,"open":44.066,"high":44.066,"low":44.066,"close":44.066,"volume":0.014100000262260437},{"timestamp":1742399880000,"open":44.077,"high":44.097,"low":44.077,"close":44.097,"volume":0.053700000047683716},{"timestamp":1742399940000,"open":44.087,"high":44.097,"low":44.076,"close":44.096,"volume":0.08100000023841858},{"timestamp":1742400000000,"open":44.106,"high":44.116,"low":44.106,"close":44.106,"volume":0.08009999990463257},{"timestamp":1742400060000,"open":44.097,"high":44.097,"low":44.076,"close":44.076,"volume":0.06599999964237213},{"timestamp":1742400120000,"open":44.087,"high":44.087,"low":44.087,"close":44.087,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":44.097,"high":44.097,"low":44.076,"close":44.076,"volume":0.03959999978542328},{"timestamp":1742400240000,"open":44.087,"high":44.097,"low":44.087,"close":44.097,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":44.097,"high":44.117,"low":44.097,"close":44.117,"volume":0.03959999978542328},{"timestamp":1742400360000,"open":44.127,"high":44.137,"low":44.106,"close":44.116,"volume":0.18569999933242798},{"timestamp":1742400420000,"open":44.116,"high":44.117,"low":44.086,"close":44.097,"volume":0.052799999713897705},{"timestamp":1742400480000,"open":44.107,"high":44.107,"low":44.067,"close":44.067,"volume":0.093299999833107},{"timestamp":1742400540000,"open":44.077,"high":44.077,"low":44.066,"close":44.077,"volume":0.09239999949932098},{"timestamp":1742400600000,"open":44.067,"high":44.106,"low":44.066,"close":44.097,"volume":0.22529999911785126},{"timestamp":1742400660000,"open":44.087,"high":44.087,"low":44.077,"close":44.086,"volume":0.03959999978542328},{"timestamp":1742400720000,"open":44.076,"high":44.077,"low":44.067,"close":44.077,"volume":0.03959999978542328},{"timestamp":1742400780000,"open":44.066,"high":44.066,"low":44.046,"close":44.046,"volume":0.093299999833107},{"timestamp":1742400840000,"open":44.037,"high":44.037,"low":44.037,"close":44.037,"volume":0.013199999928474426},{"timestamp":1742400900000,"open":44.026,"high":44.027,"low":44.016,"close":44.027,"volume":0.06599999964237213},{"timestamp":1742400960000,"open":44.017,"high":44.036,"low":44.016,"close":44.036,"volume":0.093299999833107},{"timestamp":1742401020000,"open":44.026,"high":44.036,"low":44.026,"close":44.036,"volume":0.06599999964237213},{"timestamp":1742401080000,"open":44.046,"high":44.046,"low":44.046,"close":44.046,"volume":0.013199999928474426},{"timestamp":1742401140000,"open":44.037,"high":44.047,"low":44.026,"close":44.037,"volume":0.10649999976158142},{"timestamp":1742401200000,"open":44.046,"high":44.046,"low":44.037,"close":44.037,"volume":0.026399999856948853},{"timestamp":1742401260000,"open":44.046,"high":44.046,"low":44.046,"close":44.046,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":44.037,"high":44.037,"low":44.016,"close":44.016,"volume":0.21209999918937683},{"timestamp":1742401380000,"open":44.027,"high":44.027,"low":44.007,"close":44.007,"volume":0.03959999978542328},{"timestamp":1742401440000,"open":44.006,"high":44.017,"low":44.006,"close":44.017,"volume":0.026399999856948853},{"timestamp":1742401500000,"open":44.007,"high":44.027,"low":44.007,"close":44.027,"volume":0.03959999978542328},{"timestamp":1742401620000,"open":44.037,"high":44.037,"low":44.026,"close":44.037,"volume":0.04050000011920929},{"timestamp":1742401740000,"open":44.046,"high":44.046,"low":44.036,"close":44.037,"volume":0.15929999947547913},{"timestamp":1742401800000,"open":44.046,"high":44.046,"low":44.016,"close":44.016,"volume":0.07919999957084656},{"timestamp":1742401860000,"open":44.027,"high":44.027,"low":44.016,"close":44.017,"volume":0.03959999978542328},{"timestamp":1742401920000,"open":44.026,"high":44.057,"low":44.026,"close":44.046,"volume":0.053700000047683716},{"timestamp":1742401980000,"open":44.056,"high":44.056,"low":44.017,"close":44.036,"volume":0.08100000023841858},{"timestamp":1742402040000,"open":44.046,"high":44.046,"low":44.036,"close":44.046,"volume":0.052799999713897705},{"timestamp":1742402100000,"open":44.047,"high":44.056,"low":44.046,"close":44.047,"volume":0.08009999990463257},{"timestamp":1742402220000,"open":44.036,"high":44.036,"low":43.997,"close":43.997,"volume":0.11879999935626984},{"timestamp":1742402280000,"open":43.977,"high":43.986,"low":43.966,"close":43.976,"volume":0.26669999957084656},{"timestamp":1742402340000,"open":43.997,"high":43.997,"low":43.976,"close":43.987,"volume":0.09239999949932098},{"timestamp":1742402400000,"open":43.967,"high":43.977,"low":43.956,"close":43.977,"volume":0.052799999713897705},{"timestamp":1742402460000,"open":43.987,"high":43.987,"low":43.986,"close":43.986,"volume":0.04050000011920929},{"timestamp":1742402520000,"open":43.976,"high":43.997,"low":43.976,"close":43.986,"volume":0.06689999997615814},{"timestamp":1742402580000,"open":43.976,"high":43.977,"low":43.976,"close":43.977,"volume":0.03959999978542328},{"timestamp":1742402640000,"open":43.967,"high":43.967,"low":43.966,"close":43.967,"volume":0.052799999713897705},{"timestamp":1742402700000,"open":43.977,"high":43.977,"low":43.966,"close":43.977,"volume":0.06689999997615814},{"timestamp":1742402760000,"open":43.986,"high":43.986,"low":43.966,"close":43.966,"volume":0.052799999713897705},{"timestamp":1742402820000,"open":43.956,"high":43.956,"low":43.946,"close":43.946,"volume":0.03959999978542328},{"timestamp":1742402880000,"open":43.957,"high":43.976,"low":43.957,"close":43.976,"volume":0.05460000038146973},{"timestamp":1742402940000,"open":43.977,"high":43.987,"low":43.976,"close":43.976,"volume":0.06599999964237213},{"timestamp":1742403000000,"open":43.967,"high":43.977,"low":43.957,"close":43.977,"volume":0.11879999935626984},{"timestamp":1742403060000,"open":43.987,"high":44.006,"low":43.987,"close":44.006,"volume":0.03959999978542328},{"timestamp":1742403120000,"open":43.996,"high":44.006,"low":43.996,"close":44.006,"volume":0.03959999978542328},{"timestamp":1742403180000,"open":43.996,"high":43.996,"low":43.996,"close":43.996,"volume":0.013199999928474426},{"timestamp":1742403240000,"open":43.987,"high":43.987,"low":43.987,"close":43.987,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":43.977,"high":43.986,"low":43.967,"close":43.977,"volume":0.08009999990463257},{"timestamp":1742403360000,"open":43.966,"high":43.977,"low":43.966,"close":43.966,"volume":0.07919999957084656},{"timestamp":1742403420000,"open":43.966,"high":43.976,"low":43.966,"close":43.976,"volume":0.026399999856948853},{"timestamp":1742403480000,"open":43.986,"high":44.007,"low":43.986,"close":43.996,"volume":0.06780000030994415},{"timestamp":1742403540000,"open":43.997,"high":44.007,"low":43.977,"close":43.987,"volume":0.07919999957084656},{"timestamp":1742403600000,"open":43.996,"high":43.997,"low":43.996,"close":43.997,"volume":0.027300000190734863},{"timestamp":1742403660000,"open":43.996,"high":43.996,"low":43.977,"close":43.977,"volume":0.03959999978542328},{"timestamp":1742403720000,"open":43.967,"high":43.967,"low":43.956,"close":43.956,"volume":0.06599999964237213},{"timestamp":1742403780000,"open":43.946,"high":43.946,"low":43.926,"close":43.936,"volume":0.06599999964237213},{"timestamp":1742403840000,"open":43.936,"high":43.937,"low":43.936,"close":43.937,"volume":0.026399999856948853},{"timestamp":1742404020000,"open":43.946,"high":43.947,"low":43.936,"close":43.947,"volume":0.04050000011920929},{"timestamp":1742404080000,"open":43.936,"high":43.946,"low":43.936,"close":43.936,"volume":0.052799999713897705},{"timestamp":1742404140000,"open":43.927,"high":43.947,"low":43.927,"close":43.937,"volume":0.17249999940395355},{"timestamp":1742404200000,"open":43.937,"high":43.947,"low":43.936,"close":43.946,"volume":0.10559999942779541},{"timestamp":1742404260000,"open":43.937,"high":43.946,"low":43.937,"close":43.946,"volume":0.026399999856948853},{"timestamp":1742404320000,"open":43.937,"high":43.937,"low":43.937,"close":43.937,"volume":0.013199999928474426},{"timestamp":1742404380000,"open":43.946,"high":43.946,"low":43.936,"close":43.937,"volume":0.052799999713897705},{"timestamp":1742404440000,"open":43.947,"high":43.957,"low":43.946,"close":43.946,"volume":0.053700000047683716},{"timestamp":1742404500000,"open":43.957,"high":43.967,"low":43.957,"close":43.957,"volume":0.03959999978542328},{"timestamp":1742404620000,"open":43.947,"high":43.956,"low":43.946,"close":43.947,"volume":0.052799999713897705},{"timestamp":1742404740000,"open":43.956,"high":43.956,"low":43.936,"close":43.936,"volume":0.053700000047683716},{"timestamp":1742404800000,"open":43.927,"high":43.927,"low":43.916,"close":43.917,"volume":0.093299999833107},{"timestamp":1742404980000,"open":43.906,"high":43.916,"low":43.906,"close":43.906,"volume":0.053700000047683716},{"timestamp":1742405040000,"open":43.916,"high":43.916,"low":43.906,"close":43.906,"volume":0.026399999856948853},{"timestamp":1742405100000,"open":43.916,"high":43.916,"low":43.906,"close":43.907,"volume":0.06599999964237213},{"timestamp":1742405280000,"open":43.896,"high":43.896,"low":43.896,"close":43.896,"volume":0.013199999928474426},{"timestamp":1742405400000,"open":43.876,"high":43.876,"low":43.876,"close":43.876,"volume":0.013199999928474426},{"timestamp":1742405460000,"open":43.867,"high":43.867,"low":43.856,"close":43.857,"volume":0.053700000047683716},{"timestamp":1742405520000,"open":43.866,"high":43.867,"low":43.857,"close":43.857,"volume":0.027300000190734863},{"timestamp":1742405580000,"open":43.867,"high":43.877,"low":43.867,"close":43.867,"volume":0.03959999978542328},{"timestamp":1742405700000,"open":43.876,"high":43.886,"low":43.876,"close":43.886,"volume":0.027300000190734863},{"timestamp":1742405760000,"open":43.897,"high":43.917,"low":43.897,"close":43.917,"volume":0.052799999713897705},{"timestamp":1742405820000,"open":43.927,"high":43.936,"low":43.926,"close":43.936,"volume":0.028200000524520874},{"timestamp":1742405880000,"open":43.947,"high":43.947,"low":43.947,"close":43.947,"volume":0.013199999928474426},{"timestamp":1742405940000,"open":43.927,"high":43.947,"low":43.927,"close":43.937,"volume":0.07919999957084656},{"timestamp":1742406000000,"open":43.926,"high":43.926,"low":43.926,"close":43.926,"volume":0.013199999928474426},{"timestamp":1742406060000,"open":43.917,"high":43.917,"low":43.896,"close":43.906,"volume":0.13199999928474426},{"timestamp":1742406120000,"open":43.896,"high":43.907,"low":43.896,"close":43.896,"volume":0.03959999978542328},{"timestamp":1742406180000,"open":43.906,"high":43.927,"low":43.906,"close":43.917,"volume":0.053700000047683716},{"timestamp":1742406300000,"open":43.926,"high":43.926,"low":43.906,"close":43.916,"volume":0.10559999942779541},{"timestamp":1742406360000,"open":43.907,"high":43.907,"low":43.886,"close":43.896,"volume":0.11969999969005585},{"timestamp":1742406420000,"open":43.886,"high":43.897,"low":43.886,"close":43.897,"volume":0.05460000038146973},{"timestamp":1742406480000,"open":43.887,"high":43.897,"low":43.886,"close":43.886,"volume":0.10559999942779541},{"timestamp":1742406540000,"open":43.897,"high":43.897,"low":43.886,"close":43.897,"volume":0.052799999713897705},{"timestamp":1742406600000,"open":43.907,"high":43.907,"low":43.897,"close":43.897,"volume":0.026399999856948853},{"timestamp":1742406720000,"open":43.886,"high":43.886,"low":43.877,"close":43.877,"volume":0.026399999856948853},{"timestamp":1742406780000,"open":43.876,"high":43.887,"low":43.876,"close":43.887,"volume":0.026399999856948853},{"timestamp":1742406840000,"open":43.877,"high":43.886,"low":43.876,"close":43.876,"volume":0.093299999833107},{"timestamp":1742406900000,"open":43.887,"high":43.887,"low":43.887,"close":43.887,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":43.896,"high":43.896,"low":43.896,"close":43.896,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":43.907,"high":43.927,"low":43.907,"close":43.927,"volume":0.026399999856948853},{"timestamp":1742407080000,"open":43.916,"high":43.947,"low":43.916,"close":43.936,"volume":0.06780000030994415},{"timestamp":1742407140000,"open":43.936,"high":43.947,"low":43.887,"close":43.896,"volume":0.305400013923645},{"timestamp":1742407200000,"open":43.887,"high":43.947,"low":43.836,"close":43.866,"volume":1.5339000225067139},{"timestamp":1742407260000,"open":43.876,"high":43.876,"low":43.826,"close":43.846,"volume":0.5651999711990356},{"timestamp":1742407320000,"open":43.857,"high":43.897,"low":43.846,"close":43.887,"volume":0.40049999952316284},{"timestamp":1742407380000,"open":43.866,"high":43.886,"low":43.856,"close":43.856,"volume":0.19979999959468842},{"timestamp":1742407440000,"open":43.847,"high":43.867,"low":43.836,"close":43.866,"volume":0.2280000001192093},{"timestamp":1742407500000,"open":43.877,"high":43.877,"low":43.837,"close":43.837,"volume":0.24120000004768372},{"timestamp":1742407560000,"open":43.836,"high":43.847,"low":43.816,"close":43.826,"volume":0.21299999952316284},{"timestamp":1742407620000,"open":43.816,"high":43.847,"low":43.816,"close":43.847,"volume":0.08100000023841858},{"timestamp":1742407680000,"open":43.837,"high":43.846,"low":43.826,"close":43.846,"volume":0.06689999997615814},{"timestamp":1742407740000,"open":43.857,"high":43.867,"low":43.847,"close":43.867,"volume":0.094200000166893},{"timestamp":1742407800000,"open":43.876,"high":43.887,"low":43.866,"close":43.866,"volume":0.13379999995231628},{"timestamp":1742407860000,"open":43.857,"high":43.866,"low":43.856,"close":43.856,"volume":0.04050000011920929},{"timestamp":1742407920000,"open":43.846,"high":43.847,"low":43.836,"close":43.846,"volume":0.094200000166893},{"timestamp":1742407980000,"open":43.836,"high":43.837,"low":43.816,"close":43.817,"volume":0.1451999992132187},{"timestamp":1742408040000,"open":43.807,"high":43.807,"low":43.776,"close":43.787,"volume":0.18479999899864197},{"timestamp":1742408100000,"open":43.796,"high":43.807,"low":43.796,"close":43.797,"volume":0.13199999928474426},{"timestamp":1742408160000,"open":43.807,"high":43.827,"low":43.796,"close":43.816,"volume":0.11969999969005585},{"timestamp":1742408220000,"open":43.806,"high":43.806,"low":43.796,"close":43.796,"volume":0.026399999856948853},{"timestamp":1742408280000,"open":43.786,"high":43.817,"low":43.786,"close":43.807,"volume":0.13289999961853027},{"timestamp":1742408340000,"open":43.806,"high":43.817,"low":43.796,"close":43.796,"volume":0.052799999713897705},{"timestamp":1742408400000,"open":43.807,"high":43.817,"low":43.797,"close":43.797,"volume":0.08100000023841858},{"timestamp":1742408460000,"open":43.807,"high":43.807,"low":43.796,"close":43.806,"volume":0.06780000030994415},{"timestamp":1742408520000,"open":43.796,"high":43.796,"low":43.786,"close":43.787,"volume":0.03959999978542328},{"timestamp":1742408580000,"open":43.797,"high":43.797,"low":43.787,"close":43.796,"volume":0.04050000011920929},{"timestamp":1742408640000,"open":43.787,"high":43.797,"low":43.786,"close":43.786,"volume":0.11879999935626984},{"timestamp":1742408760000,"open":43.797,"high":43.797,"low":43.797,"close":43.797,"volume":0.013199999928474426},{"timestamp":1742408820000,"open":43.787,"high":43.797,"low":43.766,"close":43.766,"volume":0.1460999995470047},{"timestamp":1742408880000,"open":43.756,"high":43.756,"low":43.717,"close":43.717,"volume":0.10559999942779541},{"timestamp":1742408940000,"open":43.717,"high":43.747,"low":43.717,"close":43.747,"volume":0.053700000047683716},{"timestamp":1742409000000,"open":43.756,"high":43.777,"low":43.756,"close":43.776,"volume":0.10830000042915344},{"timestamp":1742409060000,"open":43.766,"high":43.766,"low":43.756,"close":43.757,"volume":0.03959999978542328},{"timestamp":1742409120000,"open":43.766,"high":43.777,"low":43.757,"close":43.757,"volume":0.10740000009536743},{"timestamp":1742409180000,"open":43.766,"high":43.777,"low":43.736,"close":43.736,"volume":0.31949999928474426},{"timestamp":1742409240000,"open":43.726,"high":43.737,"low":43.716,"close":43.727,"volume":0.13289999961853027},{"timestamp":1742409300000,"open":43.736,"high":43.757,"low":43.736,"close":43.746,"volume":0.08100000023841858},{"timestamp":1742409360000,"open":43.757,"high":43.777,"low":43.756,"close":43.756,"volume":0.08190000057220459},{"timestamp":1742409420000,"open":43.747,"high":43.747,"low":43.747,"close":43.747,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":43.737,"high":43.747,"low":43.736,"close":43.747,"volume":0.10740000009536743},{"timestamp":1742409540000,"open":43.767,"high":43.767,"low":43.747,"close":43.766,"volume":0.08009999990463257},{"timestamp":1742409600000,"open":43.776,"high":43.786,"low":43.756,"close":43.767,"volume":0.188400000333786},{"timestamp":1742409660000,"open":43.776,"high":43.787,"low":43.776,"close":43.787,"volume":0.10920000076293945},{"timestamp":1742409720000,"open":43.797,"high":43.827,"low":43.796,"close":43.807,"volume":0.12150000035762787},{"timestamp":1742409780000,"open":43.806,"high":43.857,"low":43.806,"close":43.857,"volume":0.12150000035762787},{"timestamp":1742409840000,"open":43.847,"high":43.877,"low":43.847,"close":43.867,"volume":0.3222000002861023},{"timestamp":1742409900000,"open":43.877,"high":43.877,"low":43.856,"close":43.866,"volume":0.21299999952316284},{"timestamp":1742409960000,"open":43.857,"high":43.866,"low":43.846,"close":43.856,"volume":0.06780000030994415},{"timestamp":1742410020000,"open":43.846,"high":43.867,"low":43.846,"close":43.866,"volume":0.16019999980926514},{"timestamp":1742410140000,"open":43.876,"high":43.887,"low":43.856,"close":43.856,"volume":0.093299999833107},{"timestamp":1742410200000,"open":43.846,"high":43.857,"low":43.836,"close":43.836,"volume":0.10649999976158142},{"timestamp":1742410260000,"open":43.846,"high":43.867,"low":43.846,"close":43.867,"volume":0.0414000004529953},{"timestamp":1742410320000,"open":43.876,"high":43.887,"low":43.866,"close":43.876,"volume":0.1356000006198883},{"timestamp":1742410380000,"open":43.887,"high":43.907,"low":43.886,"close":43.897,"volume":0.1761000007390976},{"timestamp":1742410440000,"open":43.886,"high":43.887,"low":43.856,"close":43.876,"volume":0.11969999969005585},{"timestamp":1742410500000,"open":43.867,"high":43.887,"low":43.866,"close":43.876,"volume":0.16019999980926514},{"timestamp":1742410560000,"open":43.886,"high":43.907,"low":43.886,"close":43.887,"volume":0.094200000166893},{"timestamp":1742410620000,"open":43.896,"high":43.896,"low":43.876,"close":43.877,"volume":0.10649999976158142},{"timestamp":1742410680000,"open":43.876,"high":43.876,"low":43.856,"close":43.867,"volume":0.093299999833107},{"timestamp":1742410740000,"open":43.856,"high":43.857,"low":43.856,"close":43.857,"volume":0.026399999856948853},{"timestamp":1742410800000,"open":43.847,"high":43.847,"low":43.836,"close":43.846,"volume":0.06780000030994415},{"timestamp":1742410860000,"open":43.837,"high":43.837,"low":43.836,"close":43.836,"volume":0.03959999978542328},{"timestamp":1742410920000,"open":43.847,"high":43.857,"low":43.847,"close":43.857,"volume":0.026399999856948853},{"timestamp":1742410980000,"open":43.846,"high":43.877,"low":43.846,"close":43.867,"volume":0.094200000166893},{"timestamp":1742411040000,"open":43.877,"high":43.877,"low":43.866,"close":43.866,"volume":0.03959999978542328},{"timestamp":1742411100000,"open":43.866,"high":43.906,"low":43.866,"close":43.896,"volume":0.06960000097751617},{"timestamp":1742411160000,"open":43.896,"high":43.907,"low":43.896,"close":43.897,"volume":0.06599999964237213},{"timestamp":1742411220000,"open":43.886,"high":43.916,"low":43.886,"close":43.906,"volume":0.12060000002384186},{"timestamp":1742411280000,"open":43.897,"high":43.907,"low":43.896,"close":43.907,"volume":0.052799999713897705},{"timestamp":1742411340000,"open":43.896,"high":43.896,"low":43.866,"close":43.896,"volume":0.2393999993801117},{"timestamp":1742411400000,"open":43.896,"high":43.927,"low":43.896,"close":43.927,"volume":0.16200000047683716},{"timestamp":1742411460000,"open":43.907,"high":43.917,"low":43.897,"close":43.906,"volume":0.09510000050067902},{"timestamp":1742411520000,"open":43.916,"high":43.937,"low":43.916,"close":43.926,"volume":0.1347000002861023},{"timestamp":1742411580000,"open":43.917,"high":43.927,"low":43.896,"close":43.897,"volume":0.06689999997615814},{"timestamp":1742411640000,"open":43.906,"high":43.907,"low":43.896,"close":43.897,"volume":0.12060000002384186},{"timestamp":1742411700000,"open":43.887,"high":43.897,"low":43.887,"close":43.897,"volume":0.027300000190734863},{"timestamp":1742411760000,"open":43.897,"high":43.907,"low":43.896,"close":43.896,"volume":0.03959999978542328},{"timestamp":1742411820000,"open":43.907,"high":43.927,"low":43.907,"close":43.927,"volume":0.03959999978542328},{"timestamp":1742411880000,"open":43.936,"high":43.996,"low":43.936,"close":43.986,"volume":0.12060000002384186},{"timestamp":1742411940000,"open":43.976,"high":43.987,"low":43.966,"close":43.977,"volume":0.10649999976158142},{"timestamp":1742412000000,"open":43.987,"high":43.987,"low":43.976,"close":43.986,"volume":0.12150000035762787},{"timestamp":1742412060000,"open":43.997,"high":43.997,"low":43.986,"close":43.996,"volume":0.053700000047683716},{"timestamp":1742412120000,"open":43.987,"high":44.026,"low":43.987,"close":44.026,"volume":0.08009999990463257},{"timestamp":1742412180000,"open":44.016,"high":44.036,"low":44.006,"close":44.036,"volume":0.093299999833107},{"timestamp":1742412240000,"open":44.026,"high":44.036,"low":44.026,"close":44.027,"volume":0.053700000047683716},{"timestamp":1742412300000,"open":44.016,"high":44.017,"low":44.016,"close":44.017,"volume":0.026399999856948853},{"timestamp":1742412360000,"open":43.996,"high":44.017,"low":43.996,"close":44.007,"volume":0.14790000021457672},{"timestamp":1742412420000,"open":44.017,"high":44.027,"low":44.016,"close":44.016,"volume":0.17339999973773956},{"timestamp":1742412480000,"open":44.027,"high":44.037,"low":44.016,"close":44.037,"volume":0.08190000057220459},{"timestamp":1742412540000,"open":44.046,"high":44.087,"low":44.037,"close":44.076,"volume":0.49079999327659607},{"timestamp":1742412600000,"open":44.076,"high":44.097,"low":44.076,"close":44.096,"volume":0.1875},{"timestamp":1742412660000,"open":44.097,"high":44.097,"low":44.056,"close":44.056,"volume":0.2517000138759613},{"timestamp":1742412720000,"open":44.046,"high":44.067,"low":44.046,"close":44.057,"volume":0.10649999976158142},{"timestamp":1742412780000,"open":44.046,"high":44.077,"low":44.046,"close":44.077,"volume":0.094200000166893},{"timestamp":1742412840000,"open":44.087,"high":44.107,"low":44.086,"close":44.107,"volume":0.13379999995231628},{"timestamp":1742412900000,"open":44.116,"high":44.117,"low":44.086,"close":44.087,"volume":0.093299999833107},{"timestamp":1742412960000,"open":44.076,"high":44.076,"low":44.056,"close":44.056,"volume":0.093299999833107},{"timestamp":1742413020000,"open":44.067,"high":44.077,"low":44.067,"close":44.067,"volume":0.04050000011920929},{"timestamp":1742413080000,"open":44.056,"high":44.067,"low":44.047,"close":44.047,"volume":0.186599999666214},{"timestamp":1742413140000,"open":44.047,"high":44.047,"low":43.976,"close":43.986,"volume":0.2526000142097473},{"timestamp":1742413200000,"open":43.996,"high":44.006,"low":43.996,"close":43.996,"volume":0.11969999969005585},{"timestamp":1742413260000,"open":43.986,"high":44.016,"low":43.986,"close":44.007,"volume":0.21480000019073486},{"timestamp":1742413320000,"open":43.996,"high":43.996,"low":43.976,"close":43.976,"volume":0.186599999666214},{"timestamp":1742413380000,"open":43.987,"high":43.997,"low":43.977,"close":43.977,"volume":0.11969999969005585},{"timestamp":1742413440000,"open":43.986,"high":43.987,"low":43.976,"close":43.977,"volume":0.08100000023841858},{"timestamp":1742413500000,"open":43.987,"high":44.006,"low":43.986,"close":44.006,"volume":0.04230000078678131},{"timestamp":1742413560000,"open":43.997,"high":44.016,"low":43.996,"close":44.016,"volume":0.052799999713897705},{"timestamp":1742413620000,"open":44.016,"high":44.017,"low":44.006,"close":44.006,"volume":0.03959999978542328},{"timestamp":1742413680000,"open":43.996,"high":44.037,"low":43.996,"close":44.037,"volume":0.10830000042915344},{"timestamp":1742413740000,"open":44.036,"high":44.046,"low":44.006,"close":44.007,"volume":0.26579999923706055},{"timestamp":1742413800000,"open":44.007,"high":44.007,"low":43.957,"close":43.957,"volume":0.3873000144958496},{"timestamp":1742413860000,"open":43.947,"high":43.966,"low":43.936,"close":43.966,"volume":0.094200000166893},{"timestamp":1742413920000,"open":43.957,"high":43.977,"low":43.957,"close":43.967,"volume":0.12240000069141388},{"timestamp":1742413980000,"open":43.956,"high":43.967,"low":43.946,"close":43.957,"volume":0.17430000007152557},{"timestamp":1742414040000,"open":43.947,"high":43.957,"low":43.946,"close":43.956,"volume":0.2280000001192093},{"timestamp":1742414100000,"open":43.946,"high":43.987,"low":43.926,"close":43.926,"volume":0.4805999994277954},{"timestamp":1742414160000,"open":43.917,"high":43.937,"low":43.906,"close":43.907,"volume":0.2939999997615814},{"timestamp":1742414220000,"open":43.906,"high":43.906,"low":43.896,"close":43.906,"volume":0.04050000011920929},{"timestamp":1742414280000,"open":43.896,"high":43.917,"low":43.896,"close":43.897,"volume":0.2280000001192093},{"timestamp":1742414340000,"open":43.907,"high":43.957,"low":43.906,"close":43.906,"volume":0.7271999716758728}]